|
Closing price on 9/11/2024
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
5,500 |
| Split-adjusted Price |
10.70 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
-0.30 / -2.73%
|
10.20
|
10.70
|
10.00
|
10.70
|
10.32
|
10.70
|
5,500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/9/2024
|
-0.50 / -4.35%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.96
|
11.00
|
1,100
|
|
|
9/6/2024
|
+0.80 / +7.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
9/5/2024
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.84
|
10.70
|
1,900
|
|
|
9/4/2024
|
-0.90 / -7.56%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,800
|
|
|
8/30/2024
|
+0.80 / +7.21%
|
11.50
|
11.90
|
11.30
|
11.90
|
11.45
|
11.90
|
4,100
|
|
|
8/29/2024
|
+0.60 / +5.71%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
11.10
|
7,200
|
|
|
8/28/2024
|
-0.70 / -6.25%
|
11.10
|
11.20
|
10.50
|
10.50
|
11.16
|
10.50
|
10,400
|
|
|
8/27/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
8/26/2024
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
11.20
|
400
|
|
|
8/23/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
500
|
|
|
8/22/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
400
|
|
|
8/21/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/20/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
11.00
|
11.15
|
11.00
|
21,000
|
|
|
8/19/2024
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.19
|
11.00
|
5,300
|
|
|
8/16/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/15/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
23,200
|
|
|
8/14/2024
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.75
|
11.00
|
200
|
|
|
8/13/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,400
|
|
|
8/12/2024
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4,100
|
|
|
8/9/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/8/2024
|
0.00 / 0.00%
|
10.20
|
11.10
|
10.20
|
11.10
|
11.09
|
11.10
|
20,200
|
|
|
8/7/2024
|
-0.20 / -1.77%
|
11.20
|
11.30
|
10.40
|
11.10
|
11.14
|
11.10
|
18,800
|
|
|
8/6/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
8/5/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.40
|
11.30
|
2,700
|
|
|
8/2/2024
|
+0.40 / +3.64%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.18
|
11.40
|
10,600
|
|
|
8/1/2024
|
+0.30 / +2.80%
|
10.70
|
11.20
|
9.90
|
11.00
|
10.36
|
11.00
|
47,600
|
|
|
7/31/2024
|
+0.10 / +0.94%
|
10.50
|
11.00
|
10.40
|
10.70
|
10.92
|
10.70
|
7,000
|
|
|
7/30/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.56
|
10.60
|
21,100
|
|
|